株価チャート

2018/05/09～2018/09/28

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2018
09/28333334318322-3.01%35,10052億1456万+6.62%299.872.82
09/27329332328332+0.91%47,40053億7650万+10.67%309.192.91
09/26325336323329+0.61%66,70053億2792万+10.77%306.392.89
09/25319332317327+3.81%132,70052億9553万+11.22%304.532.87
09/21311317307315+1.29%61,90051億120万+7.51%293.352.76
09/20310312304311-0.64%44,00050億3642万+6.87%289.632.73
09/19295313295313+6.1%61,10050億6881万+7.93%291.492.74
09/18294296291295-1.01%29,00047億7731万+2.08%274.732.59
09/14307307298298-1.97%38,60048億2590万+3.47%277.522.61
09/13299307294304+2.01%35,00049億2306万+5.19%283.112.67
09/12298301291298-1%72,00048億2590万+3.11%277.522.61
09/11295302293301+1.35%74,00048億7448万+3.79%280.322.64
09/10288297287297+1.71%50,50048億970万+2.06%276.592.6
09/07286292284292-0.34%71,30047億2873万+0.34%271.932.56
09/06284293282293+0.69%83,20047億4492万0%272.872.57
09/05286291282291+1.75%53,30047億1254万-1.02%2712.55
09/04281286277286+1.42%55,30046億3156万-3.38%266.352.51
09/03294294281282-4.41%43,20045億6679万-5.37%262.622.47
08/31299299292295-1.01%57,00047億7731万-1.67%274.732.59
08/30296300291298+0.68%58,60048億2590万-1.32%277.522.61
08/29293297286296+1.72%48,40047億9351万-2.63%275.662.6
08/28296297290291-1.69%25,80047億1254万-4.9%2712.55
08/27295296289296+1.72%35,40047億9351万-3.9%275.662.6
08/24288294281291+0.34%59,30047億1254万-6.13%2712.55
08/23274290272290+8.21%109,90046億9634万-7.05%270.072.54
08/22261274259268+2.68%118,10043億4007万-14.38%249.582.35
08/21273274259261-4.4%294,10042億2671万-17.41%243.072.29
08/20281281272273-2.5%40,80044億2104万-14.42%254.242.39
08/172832882762800%64,80045億3440万-13.04%260.762.46
08/16275283272280-0.36%82,60045億3440万-13.58%260.762.46
08/15284286271281-0.71%95,10045億5059万-13.8%261.692.46
08/14290292281283-1.05%59,10045億8298万-13.98%263.552.48
08/13307307275286-8.33%262,80046億3156万-13.6%266.352.51
08/10315316311312-1.27%42,90050億5262万-6.31%290.562.74
08/09314316310316+1.28%40,30051億1739万-5.39%294.292.77
08/08314316310312-0.64%43,80050億5262万-6.87%290.562.74
08/07319320309314-1.57%29,90050億8501万-6.55%292.422.75
08/06326326317319-1.85%37,30051億6598万-5.34%297.082.8
08/03330330321325-1.52%46,80052億6314万-4.13%302.672.85
08/02330330327330-0.3%18,80053億4411万-2.65%307.322.89
08/01329331323331+0.91%92,70053億6031万-2.65%308.252.9
07/31340340328328-3.81%171,00053億1173万-3.53%305.462.88
07/30345345341341-0.87%17,10055億2225万+0.29%317.572.99
07/27346346342344-0.58%14,60055億7083万+1.18%320.363.02
07/26347347339346-0.29%21,90056億322万+1.47%322.223.03
07/25343348343347+2.06%30,50056億1942万+1.76%323.163.04
07/24348348340340-1.16%31,60055億606万-0.29%316.642.98
07/23340350338344+2.08%76,40055億6929万+0.58%320.273.02
07/20336343336337+0.3%19,40054億5596万-1.46%313.752.95
07/19340340335336-0.3%10,70054億3977万-1.75%312.822.95
07/18339340336337-0.3%17,10054億5596万-1.46%313.752.95
07/17337340334338+0.9%23,80054億7215万-1.17%314.682.96
07/13337337334335-0.59%22,40054億2358万-2.33%311.892.94
07/12339339336337-0.59%5,90054億5596万-1.75%313.752.95
07/11344344336339-1.45%25,70054億8834万-1.17%315.622.97
07/10347347342344+1.18%34,50055億6929万+0.29%320.273.02
07/09338342338340+1.49%16,10055億453万-0.87%316.552.98
07/063353403343350%40,70054億2358万-2.33%311.892.94
07/05339339331335-1.18%64,80054億2358万-2.62%311.892.94
07/04340343338339-0.88%49,10054億8834万-1.45%315.622.97
07/03344350338342-1.44%57,60055億3691万-0.87%318.413
07/02353355347347+0.29%98,40056億1786万+0.29%323.063.04
06/29345348343346+0.87%37,40056億167万0%322.133.03
06/28337345333343+1.78%48,10055億5310万-0.87%319.343.01
06/27339341334337-0.59%34,80054億5596万-2.6%313.752.95
06/26334341333339+0.89%48,90054億8834万-2.02%315.622.97
06/25345345336336-2.04%40,20054億3977万-3.17%312.822.95
06/22348349343343-2.56%57,30055億5310万-1.44%319.343.01
06/21350354347352+0.57%62,30056億9574万+1.15%335.813.16
06/20352352339350-1.41%108,10056億6338万+0.57%333.913.14
06/19352359348355+0.85%80,40057億4429万+1.72%338.683.19
06/18350355341352+1.15%93,40056億9574万+0.86%335.813.16
06/15342348342348+1.75%40,80056億3102万-0.29%3323.13
06/14340346338342+0.29%70,30055億3393万-2.56%326.273.07
06/13344346338341-0.58%86,80055億1775万-2.57%325.323.06
06/12343346342343-0.87%42,80055億5011万-2%327.233.08
06/11344346341346+0.29%60,30055億9866万-1.14%330.093.11
06/08342350340345+0.88%73,20055億8247万-1.15%329.143.1
06/07337347337342+1.79%96,00055億3393万-2.01%326.273.07
06/06337346332336-0.59%132,30054億3684万-3.45%320.553.02
06/05340344336338-0.88%142,90054億6921万-2.87%322.463.04
06/04351351338341-2.85%274,60055億1775万-2.01%325.323.06
06/01353355349351-1.13%94,60056億7956万+0.86%334.863.15
05/31363363353355-1.11%182,80057億4429万+2.31%338.683.19
05/303533703533590%275,90058億901万+3.76%342.493.23
05/29361361348359-0.83%397,90058億901万+4.06%342.493.23
05/28403403357362+9.37%2,112,70058億5755万+5.23%345.353.25
05/25337339331331-2.36%215,30053億5594万-3.5%315.782.97
05/24352356337339-4.51%303,10054億8539万-1.17%323.413.05
05/23352359351355+0.28%111,00057億4429万+3.5%338.683.19
05/22349367346354+1.14%337,70057億2810万+3.51%337.723.18
05/21349353346350-0.85%63,30056億6338万+2.64%333.913.14
05/18357369351353-1.12%185,10057億1192万+3.82%336.773.17
05/17361375353357-1.38%194,20057億7665万+5.31%340.583.21
05/16352368352362+1.4%78,30058億5755万+6.78%345.353.25
05/15366367345357-2.19%269,10057億7665万+5.62%340.583.21
05/14383386363365-4.2%375,70059億610万+8.31%348.223.28
05/11392402372381+13.39%1,591,60061億6499万+13.06%363.483.42
05/10336349331336+0.3%167,80054億3684万0%320.553.02
05/09337340333335-0.59%33,90054億2066万-0.3%319.63.01